Dark

VFC
V.F. Corporation
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

14.42USD+0.698%(+0.10)11,992,363

14.48Bid 14.49Ask 0.01Spread

Pre-market

May 20, 2025 8:38:30 AM EDT

14.30USD-0.140%(-0.02)600

After-hours

May 20, 2025 4:56:30 PM EDT

14.57USD+1.040%(+0.15)923,171

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,121	13,267	1,632	4,135

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0.07	-84.09%	2	3	03-12	VFC250815C00040000
39.00 C	0.01	-98.04%	200	290	04-03	VFC250815C00039000
37.50 C	0.70	0.00%	45	45	02-03	VFC250815C00037500
36.00 C	0.72	0%	1	1	02-04	VFC250815C00036000
35.00 C	0.05	+25.00%	220	511	05-08	VFC250815C00035000
34.00 C	0	0%	0			VFC250815C00034000
32.50 C	0.06	-50.00%	3	64	05-13	VFC250815C00032500
31.00 C	0.03	-98.01%	1	12	05-19	VFC250815C00031000
30.00 C	0.11	+120.00%	3	18	05-06	VFC250815C00030000
29.00 C	0.05	-58.33%	6	1,959	04-03	VFC250815C00029000
27.50 C	0.08	-68.00%	6	464	04-04	VFC250815C00027500
26.00 C	0.35	0.00%	10	70	03-25	VFC250815C00026000
25.00 C	0.20	+81.82%	1	256	05-13	VFC250815C00025000
24.00 C	0.21	+16.67%	3	64	05-19	VFC250815C00024000
22.50 C	0.31	-13.89%	6	370	05-16	VFC250815C00022500
21.00 C	0.35	-23.91%	1	238	05-19	VFC250815C00021000
20.00 C	0.60	-7.69%	6	215	05-15	VFC250815C00020000
19.00 C	0.77	-3.75%	2	1,447	05-15	VFC250815C00019000
17.50 C	0.96	-14.29%	35	652	05-19	VFC250815C00017500
16.00 C	1.37	-13.29%	209	6,176	05-19	VFC250815C00016000
15.00 C	1.67	-19.32%	5	412	05-19	VFC250815C00015000
14.00 C	2.59	+2.78%	6	266	05-16	VFC250815C00014000
12.50 C	3.05	-12.61%	1	1,387	05-19	VFC250815C00012500
11.00 C	4.45	+1.14%	1	402	05-15	VFC250815C00011000
10.00 C	5.24	+61.23%	40	2,060	05-12	VFC250815C00010000
9.00 C	3.75	+27.99%	1	1	04-23	VFC250815C00009000
8.00 C	3.44	-17.11%	1	4	04-22	VFC250815C00008000
7.00 C	5.83	0%	1	1	05-07	VFC250815C00007000
6.00 C	0	0%	0			VFC250815C00006000
5.00 C	0	0%	0			VFC250815C00005000
4.00 C	0	0%	0			VFC250815C00004000
3.00 C	0	0%	0			VFC250815C00003000
2.00 C	0	0%	0			VFC250815C00002000
1.00 C	0	0%	0			VFC250815C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	0	0%	0			VFC250815P00040000
39.00 P	0	0%	0			VFC250815P00039000
37.50 P	0	0%	0			VFC250815P00037500
36.00 P	11.55	+13.24%	112	77	02-28	VFC250815P00036000
35.00 P	23.05	+137.63%	2	14	04-04	VFC250815P00035000
34.00 P	8.75	0%	1	1	02-20	VFC250815P00034000
32.50 P	8.70	0%	14	14	02-13	VFC250815P00032500
31.00 P	7.50	0%	38	19	02-07	VFC250815P00031000
30.00 P	5.95	-5.56%	26	136	02-14	VFC250815P00030000
29.00 P	7.25	+40.78%	5	0	03-06	VFC250815P00029000
27.50 P	17.65	+88.77%	5	4	04-09	VFC250815P00027500
26.00 P	8.60	+12.42%	3	174	03-10	VFC250815P00026000
25.00 P	10.50	-27.08%	5	10	05-12	VFC250815P00025000
24.00 P	12.70	-6.62%	5	9	04-07	VFC250815P00024000
22.50 P	7.98	-20.60%	4	27	05-12	VFC250815P00022500
21.00 P	8.55	-1.16%	1	110	05-05	VFC250815P00021000
20.00 P	6.00	-17.24%	15	188	05-19	VFC250815P00020000
19.00 P	6.70	-6.29%	4	41	05-02	VFC250815P00019000
17.50 P	3.70	-8.87%	1	434	05-14	VFC250815P00017500
16.00 P	2.73	-17.77%	1	246	05-13	VFC250815P00016000
15.00 P	2.20	+0.46%	2	128	05-15	VFC250815P00015000
14.00 P	1.73	+4.85%	5	351	05-19	VFC250815P00014000
12.50 P	1.09	+4.81%	1	180	05-15	VFC250815P00012500
11.00 P	0.64	+8.47%	1	1,714	05-14	VFC250815P00011000
10.00 P	0.35	-20.45%	2	536	05-16	VFC250815P00010000
9.00 P	0.82	-26.79%	1	49	04-29	VFC250815P00009000
8.00 P	0.29	-30.95%	116	142	05-08	VFC250815P00008000
7.00 P	0.14	-22.22%	1	1,140	05-14	VFC250815P00007000
6.00 P	0.12	-53.85%	2	6	05-09	VFC250815P00006000
5.00 P	0.01	-94.74%	7	17	05-08	VFC250815P00005000
4.00 P	0	0%	0			VFC250815P00004000
3.00 P	0	0%	0			VFC250815P00003000
2.00 P	0	0%	0			VFC250815P00002000
1.00 P	0	0%	0			VFC250815P00001000

document.getElementById("qY0S0Q").onerror = function(){this.style.display='none';}; .dark-mode .yql9FR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yql9FR{ color: #333333; background-color: white; border: 2px solid #333333; }VFCV.F. Corporationstock NYSE